Spire Inc. Common Stock (SR)

79.86
-0.67 (-0.83%)
NYSE· Last Trade: Aug 1st, 6:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Spire Inc. Common Stock (SR)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202681.3581.7879.7579.86566,38779.86
7/30/202680.3880.9579.2680.53411,38580.53
7/29/202682.9583.3480.7881.01400,04781.01
7/28/202683.1884.4482.4482.55385,68282.55
7/27/202683.7083.9382.4082.44411,72882.44
7/24/202683.1484.1682.9083.28408,01783.28
7/23/202681.1183.2380.8282.50472,79182.50
7/22/202681.3382.2280.8382.08294,56182.08
7/21/202680.7281.1580.1080.59334,32680.59
7/20/202681.5082.5580.7881.19425,32881.19
7/17/202683.0784.3581.3181.41410,53881.41
7/16/202680.4982.0580.2881.95344,76981.95
7/15/202681.1081.3380.0680.14336,62180.14
7/14/202682.3682.8081.1381.39372,78581.39
7/13/202681.3582.6281.0382.42390,71782.42
7/10/202680.5281.2180.3080.73297,92780.73
7/09/202679.6981.1179.1480.58539,58780.58
7/08/202681.1981.2679.8279.85574,82879.85
7/07/202679.1081.3879.0181.04602,14981.04
7/06/202679.7079.7377.9478.46778,66378.46
7/02/202678.5679.7478.4279.68715,54879.68
7/01/202677.8878.9277.8478.00889,71178.00
6/30/202678.7379.0177.8978.09822,34578.09
6/29/202680.1580.4078.6379.28716,14979.28
6/26/202679.6080.9578.7480.861,975,24680.86
6/25/202679.7180.9278.9979.29698,28679.29
6/24/202679.0279.7278.2379.48936,18879.48
6/23/202676.5978.8975.9578.39866,57078.39
6/22/202676.7677.7475.8575.94664,74575.94
6/18/202677.4877.6876.4477.051,016,16577.05
6/17/202677.8778.5776.5477.27572,55977.27
6/16/202678.1479.5677.6878.38591,52778.38
6/15/202678.7079.4178.2778.74609,29478.74
6/12/202678.0579.3778.0579.10762,02979.10
6/11/202679.9880.4777.8377.84579,13977.84
6/10/202681.1581.1879.7780.26898,56279.44
6/09/202680.6681.5079.6980.25833,33679.43
6/08/202681.6182.5380.3280.38565,93979.55
6/05/202681.7283.3481.3082.38712,01781.53
6/04/202681.2582.4180.6681.10280,97280.27
6/03/202681.9483.3981.0781.10519,82680.27
6/02/202680.7682.5580.7682.08403,75181.24
6/01/202681.8182.3380.4680.72410,38579.89
5/29/202683.6583.7782.2282.26462,62981.41
5/28/202685.4685.7283.3683.65438,31582.79
5/27/202686.0087.1685.2285.65561,47984.77
5/26/202687.9087.9286.0486.24375,81585.35
5/22/202686.6887.1685.8886.99458,07286.10
5/21/202686.9987.2885.7486.79372,27285.90
5/20/202687.1387.6186.0986.71432,80885.82
5/19/202686.2488.0586.2486.98268,12586.09
5/18/202686.0486.7285.5986.22362,54285.33
5/15/202686.1386.2484.7585.43445,59884.55
5/14/202686.2887.1885.9286.12296,06185.23
5/13/202685.9886.3684.2885.56316,28584.68
5/12/202686.0587.6885.4786.58515,36285.69
5/11/202686.6686.6985.1885.76541,12484.88
5/08/202686.3886.3885.0485.70506,04084.82
5/07/202686.1086.5684.6585.52686,46484.64
5/06/202688.3790.6785.2886.211,161,02785.32
5/05/202690.4291.1089.5389.81262,37588.89
5/04/202689.7290.8089.3890.36285,82189.43
5/01/202691.2691.7690.0390.41248,79989.48